Familytex (BD) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	2.00	2.00	1.90	2.00	2.00	5.26%	201,841
Nov 3, 2026	2.00	2.00	1.80	1.90	1.90	-	878,746
Nov 2, 2026	2.00	2.00	1.90	1.90	1.90	-5.00%	199,034
Nov 1, 2026	2.00	2.00	1.90	2.00	2.00	-	458,624
Oct 29, 2026	2.00	2.00	1.90	2.00	2.00	-	248,897
Oct 28, 2026	2.00	2.00	1.90	2.00	2.00	-	288,647
Oct 27, 2026	2.10	2.10	1.90	2.00	2.00	-	142,227
Oct 26, 2026	2.10	2.10	1.90	2.00	2.00	-4.76%	592,878
Oct 25, 2026	2.10	2.20	2.00	2.10	2.10	-	543,176
Oct 19, 2026	2.20	2.20	2.10	2.10	2.10	-4.55%	568,712
Oct 17, 2026	2.20	2.30	2.20	2.20	2.20	-	253,084
Oct 15, 2026	2.20	2.30	2.20	2.20	2.20	-	177,851
Oct 14, 2026	2.30	2.30	2.20	2.20	2.20	-4.35%	98,260
Oct 13, 2026	2.10	2.30	2.10	2.30	2.30	9.52%	899,817
Oct 12, 2026	2.10	2.20	2.10	2.10	2.10	-4.55%	324,609
Oct 11, 2026	2.20	2.30	2.10	2.20	2.20	-	361,080
Oct 8, 2026	2.10	2.20	2.10	2.20	2.20	4.76%	403,283
Oct 7, 2026	2.20	2.30	2.10	2.10	2.10	-4.55%	248,037
Oct 6, 2026	2.30	2.30	2.10	2.20	2.20	-	1,079,411
Oct 5, 2026	2.20	2.30	2.20	2.20	2.20	-4.35%	380,865
Oct 4, 2026	2.30	2.40	2.20	2.30	2.30	-	550,250
Oct 1, 2026	2.30	2.40	2.20	2.30	2.30	4.55%	450,662
Sep 30, 2026	2.30	2.40	2.20	2.20	2.20	-4.35%	447,436
Sep 29, 2026	2.40	2.40	2.20	2.30	2.30	-	765,082
Sep 28, 2026	2.30	2.40	2.30	2.30	2.30	-	417,267
Sep 27, 2026	2.30	2.40	2.30	2.30	2.30	-	299,853
Sep 24, 2026	2.30	2.40	2.30	2.30	2.30	-	659,257
Sep 23, 2026	2.30	2.40	2.30	2.30	2.30	-	431,906
Sep 22, 2026	2.40	2.40	2.30	2.30	2.30	-4.17%	681,271
Sep 21, 2026	2.40	2.50	2.30	2.40	2.40	-	224,559
Sep 20, 2026	2.40	2.40	2.30	2.40	2.40	4.35%	244,778
Sep 17, 2026	2.30	2.40	2.30	2.30	2.30	-4.17%	289,642
Sep 16, 2026	2.40	2.40	2.30	2.40	2.40	4.35%	721,149
Sep 15, 2026	2.30	2.40	2.20	2.30	2.30	-	602,837
Sep 14, 2026	2.40	2.40	2.20	2.30	2.30	-	431,701
Sep 13, 2026	2.40	2.50	2.30	2.30	2.30	-4.17%	851,258
Sep 10, 2026	2.40	2.50	2.30	2.40	2.40	-	438,235
Sep 9, 2026	2.40	2.40	2.30	2.40	2.40	-	255,084
Sep 8, 2026	2.40	2.50	2.40	2.40	2.40	-	535,514
Sep 7, 2026	2.50	2.50	2.30	2.40	2.40	-	579,650
Sep 6, 2026	2.40	2.50	2.30	2.40	2.40	-	1,188,311
Sep 3, 2026	2.60	2.60	2.40	2.40	2.40	-4.00%	1,106,425
Sep 2, 2026	2.50	2.60	2.40	2.50	2.50	-	654,516
Sep 1, 2026	2.50	2.60	2.50	2.50	2.50	-	973,713
Aug 31, 2026	2.50	2.50	2.40	2.50	2.50	-	379,998
Aug 30, 2026	2.50	2.60	2.40	2.50	2.50	-	1,269,316
Aug 27, 2026	2.50	2.70	2.50	2.50	2.50	-	1,588,650
Aug 25, 2026	2.40	2.50	2.30	2.50	2.50	8.70%	1,526,946
Aug 24, 2026	2.50	2.50	2.30	2.30	2.30	-8.00%	2,333,257
Aug 23, 2026	2.60	2.60	2.40	2.50	2.50	-3.85%	4,016,269